Tencent Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	328.43	333.56	327.10	332.42	320.68	22,298,369
2022-05-27	328.24	330.33	321.22	324.63	313.17	20,760,811
2022-05-26	318.18	318.94	313.43	317.42	306.20	18,496,369
2022-05-25	317.99	322.73	317.23	317.23	306.02	21,553,199
2022-05-24	325.58	330.14	319.51	321.03	309.68	19,699,961
2022-05-23	332.04	332.99	324.82	329.38	317.75	17,034,670
2022-05-20	330.52	336.98	328.62	334.51	322.70	28,325,650
2022-05-19	324.82	326.34	317.23	324.63	311.70	60,149,527
2022-05-18	356.36	356.36	340.02	347.24	333.40	28,343,561
2022-05-17	336.60	350.85	336.60	349.90	335.96	30,117,051
2022-05-16	341.92	344.20	329.76	332.42	319.18	15,558,020
2022-05-13	332.42	339.26	332.42	336.60	323.19	19,487,570
2022-05-12	325.58	334.51	324.63	326.91	313.89	20,022,891
2022-05-11	322.54	343.82	322.54	332.80	319.54	24,348,789
2022-05-10	315.33	328.05	313.43	324.06	311.15	28,398,730
2022-05-06	334.89	337.55	329.57	331.66	318.45	22,923,260
2022-05-05	356.93	359.02	348.00	348.00	334.13	21,393,920
2022-05-04	355.60	356.93	347.81	349.90	335.96	14,101,830
2022-05-03	359.97	365.47	347.05	360.92	346.54	25,571,289
2022-04-29	321.97	368.51	320.46	358.45	344.17	47,467,090
2022-04-28	323.49	323.49	314.57	322.73	309.88	21,233,180
2022-04-27	315.33	321.60	311.72	317.99	305.32	23,408,619
2022-04-26	315.52	324.44	314.00	318.94	306.23	27,288,320
2022-04-25	315.52	321.60	308.87	310.96	298.57	25,788,420
2022-04-22	317.99	325.77	317.42	323.49	310.61	28,031,289
2022-04-21	334.32	338.31	325.77	330.52	317.35	25,738,561
2022-04-20	346.29	350.28	343.44	343.82	330.12	10,853,600
2022-04-19	347.43	349.14	342.87	345.72	331.95	17,741,100
2022-04-14	359.78	359.97	353.89	355.60	341.43	15,160,370
2022-04-13	347.62	359.97	343.63	354.84	340.70	21,642,109
2022-04-12	345.53	353.89	340.59	348.00	334.13	26,409,811
2022-04-11	347.62	347.81	335.27	335.84	322.46	22,788,891
2022-04-08	351.42	353.51	347.62	351.04	337.05	19,600,869
2022-04-07	356.74	364.34	355.03	355.60	341.43	15,874,050
2022-04-06	363.77	365.66	360.92	361.87	347.45	17,127,920
2022-04-04	369.27	371.36	364.52	370.41	355.66	15,665,550
2022-04-01	348.57	359.78	344.01	359.78	345.44	14,496,670
2022-03-31	363.20	363.20	353.89	355.41	341.25	14,589,550
2022-03-30	363.77	369.08	361.11	361.49	347.08	26,951,869
2022-03-29	352.37	361.30	351.42	358.26	343.98	20,901,990
2022-03-28	340.02	353.89	336.22	348.00	334.13	26,933,320
2022-03-25	340.59	349.90	333.37	338.50	325.01	38,297,070
2022-03-24	354.27	362.44	346.67	347.62	333.77	46,931,449
2022-03-23	378.96	383.33	365.85	369.46	354.74	42,256,859
2022-03-22	351.42	369.46	343.82	368.51	353.83	31,006,051
2022-03-21	372.50	372.69	351.80	353.70	339.61	30,703,039
2022-03-18	360.92	373.07	352.37	361.87	347.45	37,714,551
2022-03-17	380.86	380.86	354.84	370.41	355.66	69,692,609
2022-03-16	299.37	352.18	294.81	348.57	334.68	107,736,797
2022-03-15	289.87	316.47	282.08	283.03	271.76	118,398,203
2022-03-14	335.27	341.54	313.43	315.14	302.58	66,910,156
2022-03-11	350.47	356.55	341.92	349.33	335.41	48,435,602
2022-03-10	375.54	378.77	362.06	365.66	351.10	24,062,699
2022-03-09	363.96	371.17	351.42	365.47	350.91	33,209,730
2022-03-08	369.46	376.49	361.30	363.96	349.45	32,260,711
2022-03-07	369.46	377.25	361.87	368.51	353.83	39,878,578
2022-03-04	382.76	385.80	379.91	382.95	367.69	41,553,090
2022-03-03	401.57	404.99	394.54	397.77	381.92	19,870,070
2022-03-02	405.56	412.96	401.57	402.14	386.11	14,011,680
2022-03-01	400.05	416.95	399.29	409.35	393.05	19,308,961

← NewerPage 19 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	5.3000 HKD
2025-05-16	4.5000 HKD
2024-05-17	3.4000 HKD
2023-05-19	2.4000 HKD
2022-05-20	1.5197 HKD
2022-01-20	1.6000 HKD
2021-05-24	1.4750 HKD
2020-05-15	1.1062 HKD
2019-05-17	0.9219 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.